ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
317870/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,161108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14930,160,2,1.08,123231490,8329,77.39,14760,15180,14650,19200,10340,14770,14790.79,1.44,0,1802,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1270,-26.95,3.35,12,0.10,-554.00,4453.00,21700,20240405,-31.20,13330,20241217,12.00,18500,-19.30,20250110,13660,9.30,20250102,21700,-31.20,20240405,13330,12.00,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,151105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,110,2,0.74,117843050,7968,74.04,14760,15180,14650,19200,10340,14770,14789.54,1.44,0,1811,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1266,-26.86,3.34,12,0.09,-554.00,4453.00,21700,20240405,-31.43,13330,20241217,11.63,18500,-19.57,20250110,13660,8.93,20250102,21700,-31.43,20240405,13330,11.63,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,141107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14900,130,2,0.88,92601110,6263,58.20,14760,15180,14650,19200,10340,14770,14785.42,1.44,0,1556,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1268,-26.90,3.35,12,0.07,-554.00,4453.00,21700,20240405,-31.34,13330,20241217,11.78,18500,-19.46,20250110,13660,9.08,20250102,21700,-31.34,20240405,13330,11.78,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,131110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,230,2,1.56,81923220,5549,51.56,14760,15180,14650,19200,10340,14770,14763.60,1.44,0,1843,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1276,-27.08,3.37,12,0.07,-554.00,4453.00,21700,20240405,-30.88,13330,20241217,12.53,18500,-18.92,20250110,13660,9.81,20250102,21700,-30.88,20240405,13330,12.53,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,121106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,70,2,0.47,75572420,5124,47.61,14760,14990,14650,19200,10340,14770,14748.72,1.44,0,1703,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1262,-26.79,3.33,12,0.06,-554.00,4453.00,21700,20240405,-31.61,13330,20241217,11.33,18500,-19.78,20250110,13660,8.64,20250102,21700,-31.61,20240405,13330,11.33,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,111105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,70,2,0.47,59820760,4061,37.73,14760,14870,14650,19200,10340,14770,14730.55,1.44,0,1347,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1262,-26.79,3.33,12,0.05,-554.00,4453.00,21700,20240405,-31.61,13330,20241217,11.33,18500,-19.78,20250110,13660,8.64,20250102,21700,-31.61,20240405,13330,11.33,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,101059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14650,-120,5,-0.81,27149450,1843,17.13,14760,14870,14650,19200,10340,14770,14731.12,1.44,0,-342,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1246,-26.44,3.29,12,0.02,-554.00,4453.00,21700,20240405,-32.49,13330,20241217,9.90,18500,-20.81,20250110,13660,7.25,20250102,21700,-32.49,20240405,13330,9.90,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250212,091019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14740,-30,5,-0.20,544600,37,0.34,14760,14760,14700,19200,10340,14770,14718.92,1.44,0,-36,15543,15156,14903,14516,14263,15030,14390,43,4430,500,10630,10,1,8506750,1254,-26.61,3.31,12,0.00,-554.00,4453.00,21700,20240405,-32.07,13330,20241217,10.58,18500,-20.32,20250110,13660,7.91,20250102,21700,-32.07,20240405,13330,10.58,20241217,2.11,N,317870,500,42 억,,122379,N,N,0,N,00,N
20250211,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14770,-310,5,-2.06,159657130,10762,116.61,15290,15290,14650,19600,10560,15080,14835.27,1.44,0,-337,15340,15210,15070,14940,14800,15275,15005,43,4520,500,10850,10,1,8506750,1256,-26.66,3.32,12,0.13,-554.00,4453.00,21700,20240405,-31.94,13330,20241217,10.80,18500,-20.16,20250110,13660,8.13,20250102,21700,-31.94,20240405,13330,10.80,20241217,2.11,N,317870,500,42 억,,122716,N,N,0,N,00,N
20250211,151110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14780,-300,5,-1.99,152580770,10283,111.42,15290,15290,14650,19600,10560,15080,14838.16,1.44,0,-192,15340,15210,15070,14940,14800,15275,15005,43,4520,500,10850,10,1,8506750,1257,-26.68,3.32,12,0.12,-554.00,4453.00,21700,20240405,-31.89,13330,20241217,10.88,18500,-20.11,20250110,13660,8.20,20250102,21700,-31.89,20240405,13330,10.88,20241217,2.11,N,317870,500,42 억,,122716,N,N,0,N,00,N
20250211,141109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14730,-350,5,-2.32,109356650,7352,79.66,15290,15290,14650,19600,10560,15080,14874.41,1.44,0,-599,15340,15210,15070,14940,14800,15275,15005,43,4520,500,10850,10,1,8506750,1253,-26.59,3.31,12,0.09,-554.00,4453.00,21700,20240405,-32.12,13330,20241217,10.50,18500,-20.38,20250110,13660,7.83,20250102,21700,-32.12,20240405,13330,10.50,20241217,2.11,N,317870,500,42 억,,122716,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 161108 57 100.00 KOSDAQ 기타제조 N N N N N 14930 160 2 1.08 123231490 8329 77.39 14760 15180 14650 19200 10340 14770 14790.79 1.44 0 1802 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1270 -26.95 3.35 12 0.10 -554.00 4453.00 21700 20240405 -31.20 13330 20241217 12.00 18500 -19.30 20250110 13660 9.30 20250102 21700 -31.20 20240405 13330 12.00 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
3 20250212 151105 57 100.00 KOSDAQ 기타제조 N N N N N 14880 110 2 0.74 117843050 7968 74.04 14760 15180 14650 19200 10340 14770 14789.54 1.44 0 1811 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1266 -26.86 3.34 12 0.09 -554.00 4453.00 21700 20240405 -31.43 13330 20241217 11.63 18500 -19.57 20250110 13660 8.93 20250102 21700 -31.43 20240405 13330 11.63 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
4 20250212 141107 57 100.00 KOSDAQ 기타제조 N N N N N 14900 130 2 0.88 92601110 6263 58.20 14760 15180 14650 19200 10340 14770 14785.42 1.44 0 1556 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1268 -26.90 3.35 12 0.07 -554.00 4453.00 21700 20240405 -31.34 13330 20241217 11.78 18500 -19.46 20250110 13660 9.08 20250102 21700 -31.34 20240405 13330 11.78 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
5 20250212 131110 57 100.00 KOSDAQ 기타제조 N N N N N 15000 230 2 1.56 81923220 5549 51.56 14760 15180 14650 19200 10340 14770 14763.60 1.44 0 1843 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1276 -27.08 3.37 12 0.07 -554.00 4453.00 21700 20240405 -30.88 13330 20241217 12.53 18500 -18.92 20250110 13660 9.81 20250102 21700 -30.88 20240405 13330 12.53 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
6 20250212 121106 57 100.00 KOSDAQ 기타제조 N N N N N 14840 70 2 0.47 75572420 5124 47.61 14760 14990 14650 19200 10340 14770 14748.72 1.44 0 1703 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1262 -26.79 3.33 12 0.06 -554.00 4453.00 21700 20240405 -31.61 13330 20241217 11.33 18500 -19.78 20250110 13660 8.64 20250102 21700 -31.61 20240405 13330 11.33 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
7 20250212 111105 57 100.00 KOSDAQ 기타제조 N N N N N 14840 70 2 0.47 59820760 4061 37.73 14760 14870 14650 19200 10340 14770 14730.55 1.44 0 1347 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1262 -26.79 3.33 12 0.05 -554.00 4453.00 21700 20240405 -31.61 13330 20241217 11.33 18500 -19.78 20250110 13660 8.64 20250102 21700 -31.61 20240405 13330 11.33 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
8 20250212 101059 57 100.00 KOSDAQ 기타제조 N N N N N 14650 -120 5 -0.81 27149450 1843 17.13 14760 14870 14650 19200 10340 14770 14731.12 1.44 0 -342 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1246 -26.44 3.29 12 0.02 -554.00 4453.00 21700 20240405 -32.49 13330 20241217 9.90 18500 -20.81 20250110 13660 7.25 20250102 21700 -32.49 20240405 13330 9.90 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
9 20250212 091019 57 100.00 KOSDAQ 기타제조 N N N N N 14740 -30 5 -0.20 544600 37 0.34 14760 14760 14700 19200 10340 14770 14718.92 1.44 0 -36 15543 15156 14903 14516 14263 15030 14390 43 4430 500 10630 10 1 8506750 1254 -26.61 3.31 12 0.00 -554.00 4453.00 21700 20240405 -32.07 13330 20241217 10.58 18500 -20.32 20250110 13660 7.91 20250102 21700 -32.07 20240405 13330 10.58 20241217 2.11 N 317870 500 42 억 122379 N N 0 N 00 N
10 20250211 161110 57 100.00 KOSDAQ 기타제조 N N N N N 14770 -310 5 -2.06 159657130 10762 116.61 15290 15290 14650 19600 10560 15080 14835.27 1.44 0 -337 15340 15210 15070 14940 14800 15275 15005 43 4520 500 10850 10 1 8506750 1256 -26.66 3.32 12 0.13 -554.00 4453.00 21700 20240405 -31.94 13330 20241217 10.80 18500 -20.16 20250110 13660 8.13 20250102 21700 -31.94 20240405 13330 10.80 20241217 2.11 N 317870 500 42 억 122716 N N 0 N 00 N
11 20250211 151110 57 100.00 KOSDAQ 기타제조 N N N N N 14780 -300 5 -1.99 152580770 10283 111.42 15290 15290 14650 19600 10560 15080 14838.16 1.44 0 -192 15340 15210 15070 14940 14800 15275 15005 43 4520 500 10850 10 1 8506750 1257 -26.68 3.32 12 0.12 -554.00 4453.00 21700 20240405 -31.89 13330 20241217 10.88 18500 -20.11 20250110 13660 8.20 20250102 21700 -31.89 20240405 13330 10.88 20241217 2.11 N 317870 500 42 억 122716 N N 0 N 00 N
12 20250211 141109 57 100.00 KOSDAQ 기타제조 N N N N N 14730 -350 5 -2.32 109356650 7352 79.66 15290 15290 14650 19600 10560 15080 14874.41 1.44 0 -599 15340 15210 15070 14940 14800 15275 15005 43 4520 500 10850 10 1 8506750 1253 -26.59 3.31 12 0.09 -554.00 4453.00 21700 20240405 -32.12 13330 20241217 10.50 18500 -20.38 20250110 13660 7.83 20250102 21700 -32.12 20240405 13330 10.50 20241217 2.11 N 317870 500 42 억 122716 N N 0 N 00 N